Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.250 | 8.575 | 7.250 | 8.215 | 7.814 | 1,133,047 |
| 2022-07-28 | 6.900 | 7.025 | 6.830 | 7.025 | 6.682 | 320,889 |
| 2022-07-27 | 6.750 | 6.875 | 6.520 | 6.800 | 6.468 | 516,708 |
| 2022-07-26 | 7.200 | 7.275 | 6.715 | 6.715 | 6.387 | 259,874 |
| 2022-07-25 | 7.600 | 7.600 | 7.095 | 7.095 | 6.748 | 307,448 |
| 2022-07-22 | 7.500 | 7.750 | 7.335 | 7.470 | 7.105 | 292,650 |
| 2022-07-21 | 7.120 | 7.440 | 7.070 | 7.420 | 7.057 | 764,250 |
| 2022-07-20 | 7.085 | 7.285 | 7.070 | 7.115 | 6.767 | 477,223 |
| 2022-07-19 | 7.000 | 7.110 | 6.820 | 7.085 | 6.739 | 714,972 |
| 2022-07-18 | 7.015 | 7.085 | 6.890 | 6.945 | 6.606 | 305,450 |
| 2022-07-15 | 6.850 | 6.850 | 6.620 | 6.830 | 6.496 | 508,337 |
| 2022-07-14 | 6.885 | 7.065 | 6.690 | 6.795 | 6.463 | 323,243 |
| 2022-07-13 | 7.445 | 7.445 | 6.855 | 6.930 | 6.591 | 373,232 |
| 2022-07-12 | 7.895 | 7.895 | 6.900 | 7.160 | 6.810 | 280,774 |
| 2022-07-11 | 7.245 | 7.510 | 7.035 | 7.250 | 6.896 | 171,003 |
| 2022-07-08 | 7.900 | 7.900 | 7.280 | 7.415 | 7.053 | 141,943 |
| 2022-07-07 | 7.245 | 7.485 | 7.165 | 7.410 | 7.048 | 209,848 |
| 2022-07-06 | 7.410 | 7.450 | 7.145 | 7.315 | 6.958 | 227,203 |
| 2022-07-05 | 6.910 | 7.240 | 6.890 | 7.110 | 6.763 | 351,766 |
| 2022-07-04 | 7.180 | 7.350 | 6.875 | 6.960 | 6.620 | 414,974 |
| 2022-07-01 | 7.250 | 7.435 | 7.200 | 7.330 | 6.972 | 447,377 |
| 2022-06-30 | 7.240 | 7.360 | 7.195 | 7.360 | 7.000 | 320,797 |
| 2022-06-29 | 7.100 | 7.560 | 7.100 | 7.440 | 7.076 | 439,198 |
| 2022-06-28 | 7.600 | 7.770 | 7.600 | 7.600 | 7.229 | 344,724 |
| 2022-06-27 | 7.500 | 7.800 | 7.495 | 7.680 | 7.305 | 310,805 |
| 2022-06-24 | 7.100 | 7.535 | 7.100 | 7.535 | 7.167 | 420,249 |
| 2022-06-23 | 7.125 | 7.195 | 6.840 | 7.195 | 6.843 | 248,028 |
| 2022-06-22 | 7.030 | 7.180 | 6.790 | 7.110 | 6.763 | 270,633 |
| 2022-06-21 | 7.120 | 7.120 | 6.855 | 7.040 | 6.696 | 256,524 |
| 2022-06-20 | 7.095 | 7.095 | 6.735 | 6.870 | 6.534 | 341,148 |
| 2022-06-17 | 6.590 | 6.960 | 6.590 | 6.760 | 6.430 | 1,860,929 |
| 2022-06-16 | 7.500 | 7.500 | 6.580 | 6.595 | 6.273 | 289,380 |
| 2022-06-15 | 7.105 | 7.500 | 7.085 | 7.125 | 6.777 | 355,568 |
| 2022-06-14 | 7.530 | 7.685 | 7.125 | 7.135 | 6.786 | 338,255 |
| 2022-06-13 | 8.115 | 8.115 | 7.500 | 7.525 | 7.157 | 320,698 |
| 2022-06-10 | 7.810 | 8.200 | 7.810 | 7.950 | 7.562 | 457,420 |
| 2022-06-09 | 7.930 | 8.235 | 7.930 | 8.035 | 7.642 | 309,945 |
| 2022-06-08 | 8.500 | 8.500 | 7.960 | 8.165 | 7.766 | 167,511 |
| 2022-06-07 | 8.465 | 8.465 | 8.125 | 8.300 | 7.894 | 270,132 |
| 2022-06-06 | 8.035 | 8.420 | 8.035 | 8.395 | 7.985 | 219,624 |
| 2022-06-03 | 8.335 | 8.525 | 8.205 | 8.340 | 7.932 | 233,177 |
| 2022-06-02 | 8.200 | 8.655 | 8.190 | 8.600 | 8.180 | 317,669 |
| 2022-06-01 | 8.335 | 8.470 | 7.925 | 8.150 | 7.752 | 559,853 |
| 2022-05-31 | 8.700 | 8.800 | 8.460 | 8.505 | 8.089 | 389,364 |
| 2022-05-30 | 9.800 | 9.815 | 8.610 | 8.670 | 8.246 | 471,907 |
| 2022-05-27 | 7.940 | 8.490 | 7.935 | 8.470 | 8.056 | 378,208 |
| 2022-05-26 | 7.640 | 8.065 | 7.640 | 8.030 | 7.638 | 249,594 |
| 2022-05-25 | 8.455 | 8.455 | 7.800 | 7.880 | 7.495 | 219,349 |
| 2022-05-24 | 8.115 | 8.180 | 7.985 | 8.030 | 7.638 | 221,508 |
| 2022-05-23 | 8.310 | 8.435 | 8.095 | 8.220 | 7.818 | 217,613 |
| 2022-05-20 | 8.035 | 8.490 | 8.035 | 8.280 | 7.875 | 267,762 |
| 2022-05-19 | 8.045 | 8.135 | 7.910 | 8.090 | 7.695 | 260,458 |
| 2022-05-18 | 8.125 | 8.300 | 8.035 | 8.145 | 7.747 | 323,133 |
| 2022-05-17 | 7.850 | 8.195 | 7.780 | 8.145 | 7.747 | 460,353 |
| 2022-05-16 | 7.705 | 7.900 | 7.530 | 7.790 | 7.409 | 414,870 |
| 2022-05-13 | 7.595 | 7.785 | 7.570 | 7.765 | 7.386 | 279,307 |
| 2022-05-12 | 7.320 | 7.590 | 7.045 | 7.560 | 7.191 | 441,216 |
| 2022-05-11 | 7.500 | 7.625 | 7.195 | 7.480 | 7.114 | 861,788 |
| 2022-05-10 | 7.170 | 7.490 | 7.140 | 7.425 | 7.062 | 426,100 |
| 2022-05-09 | 7.465 | 7.505 | 7.125 | 7.135 | 6.786 | 302,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2000 GBP |
| 2025-05-08 | 0.1310 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.